Saudi - Delayed Quote SAR
Dallah Healthcare Company (4004.SR)
118.60
-2.00
(-1.66%)
At close: 3:18:27 PM GMT+3
Currency in SAR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 121.60 | 122.00 | 118.60 | 118.60 | 118.60 | 109,475 |
| May 13, 2025 | 121.80 | 121.80 | 119.80 | 120.60 | 120.60 | 102,067 |
| May 12, 2025 | 118.80 | 121.00 | 118.80 | 120.00 | 120.00 | 110,714 |
| May 11, 2025 | 120.00 | 120.00 | 118.00 | 118.80 | 118.80 | 57,477 |
| May 8, 2025 | 118.00 | 118.60 | 116.00 | 118.60 | 118.60 | 70,723 |
| May 7, 2025 | 119.80 | 120.00 | 117.20 | 117.40 | 117.40 | 60,172 |
| May 6, 2025 | 119.40 | 120.40 | 117.80 | 119.80 | 119.80 | 107,179 |
| May 5, 2025 | 119.40 | 120.60 | 118.20 | 118.80 | 118.80 | 118,771 |
| May 4, 2025 | 119.80 | 121.00 | 119.20 | 119.80 | 119.80 | 19,593 |
| May 1, 2025 | 122.80 | 122.80 | 119.80 | 120.60 | 120.60 | 69,508 |
| Apr 30, 2025 | 123.00 | 124.00 | 121.00 | 122.00 | 122.00 | 75,613 |
| Apr 29, 2025 | 124.00 | 125.40 | 123.00 | 123.00 | 123.00 | 87,244 |
| Apr 28, 2025 | 123.20 | 124.40 | 122.80 | 124.00 | 124.00 | 136,547 |
| Apr 27, 2025 | 124.80 | 124.80 | 122.60 | 123.00 | 123.00 | 58,280 |
| Apr 24, 2025 | 125.80 | 126.00 | 124.00 | 124.20 | 124.20 | 67,955 |
| Apr 23, 2025 | 128.00 | 128.20 | 124.60 | 125.60 | 125.60 | 134,403 |
| Apr 22, 2025 | 126.00 | 128.00 | 124.60 | 128.00 | 128.00 | 73,864 |
| Apr 21, 2025 | 127.80 | 127.80 | 125.80 | 126.00 | 126.00 | 23,030 |
| Apr 20, 2025 | 127.20 | 128.00 | 126.40 | 127.80 | 127.80 | 32,251 |
| Apr 17, 2025 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
| Apr 16, 2025 | 126.80 | 127.40 | 124.80 | 127.40 | 127.40 | 65,261 |
| Apr 15, 2025 | 128.20 | 128.40 | 125.40 | 127.00 | 127.00 | 73,721 |
| Apr 14, 2025 | 127.20 | 128.20 | 125.20 | 128.20 | 128.20 | 80,555 |
| Apr 13, 2025 | 126.60 | 127.40 | 125.20 | 126.40 | 126.40 | 55,057 |
| Apr 10, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
| Apr 9, 2025 | 123.20 | 123.60 | 118.40 | 120.60 | 120.60 | 99,392 |
| Apr 8, 2025 | 125.00 | 126.60 | 123.00 | 124.00 | 124.00 | 117,804 |
| Apr 7, 2025 | 0.5 Dividend | |||||
| Apr 7, 2025 | 113.20 | 125.00 | 113.20 | 125.00 | 125.00 | 137,920 |
| Apr 6, 2025 | 118.00 | 121.60 | 116.00 | 121.00 | 120.50 | 144,330 |
| Apr 3, 2025 | 125.00 | 127.00 | 122.40 | 125.60 | 125.08 | 88,494 |
| Mar 27, 2025 | 126.60 | 127.20 | 124.60 | 126.60 | 126.08 | 106,940 |
| Mar 26, 2025 | 122.40 | 127.80 | 122.40 | 126.60 | 126.08 | 151,598 |
| Mar 25, 2025 | 124.60 | 125.20 | 121.20 | 122.20 | 121.70 | 108,922 |
| Mar 24, 2025 | 125.20 | 127.20 | 123.40 | 124.20 | 123.69 | 95,167 |
| Mar 23, 2025 | 126.00 | 126.00 | 123.40 | 125.20 | 124.68 | 40,129 |
| Mar 20, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.49 | - |
| Mar 19, 2025 | 126.80 | 126.80 | 122.40 | 123.00 | 122.49 | 161,307 |
| Mar 18, 2025 | 134.40 | 134.40 | 126.20 | 126.80 | 126.28 | 187,751 |
| Mar 17, 2025 | 138.00 | 138.40 | 132.40 | 132.80 | 132.25 | 164,548 |
| Mar 16, 2025 | 129.40 | 139.40 | 129.40 | 137.80 | 137.23 | 140,691 |
| Mar 13, 2025 | 132.00 | 134.80 | 130.00 | 130.00 | 129.46 | 155,581 |
| Mar 12, 2025 | 132.00 | 135.00 | 128.00 | 131.20 | 130.66 | 188,854 |
| Mar 11, 2025 | 128.00 | 134.00 | 125.00 | 132.00 | 131.45 | 179,843 |
| Mar 10, 2025 | 131.40 | 134.00 | 128.20 | 129.40 | 128.87 | 178,685 |
| Mar 9, 2025 | 123.80 | 131.60 | 123.80 | 131.40 | 130.86 | 219,598 |
| Mar 6, 2025 | 127.20 | 127.80 | 120.60 | 123.00 | 122.49 | 325,209 |
| Mar 5, 2025 | 135.60 | 135.60 | 120.00 | 125.20 | 124.68 | 1,064,610 |
| Mar 4, 2025 | 140.60 | 140.60 | 133.20 | 133.20 | 132.65 | 165,840 |
| Mar 3, 2025 | 139.20 | 142.20 | 139.20 | 140.80 | 140.22 | 78,752 |
| Mar 2, 2025 | 146.20 | 146.20 | 139.20 | 139.20 | 138.62 | 56,181 |
| Feb 27, 2025 | 147.00 | 147.00 | 144.20 | 144.20 | 143.60 | 130,515 |
| Feb 26, 2025 | 149.80 | 150.00 | 144.60 | 147.00 | 146.39 | 121,498 |
| Feb 25, 2025 | 151.00 | 151.00 | 148.60 | 149.80 | 149.18 | 69,858 |
| Feb 24, 2025 | 149.00 | 151.60 | 149.00 | 150.60 | 149.98 | 117,243 |
| Feb 20, 2025 | 150.00 | 150.40 | 148.20 | 150.00 | 149.38 | 77,868 |
| Feb 19, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.37 | - |
| Feb 18, 2025 | 150.40 | 152.00 | 149.40 | 152.00 | 151.37 | 68,081 |
| Feb 17, 2025 | 151.60 | 152.00 | 148.60 | 151.00 | 150.38 | 54,671 |
| Feb 16, 2025 | 153.40 | 153.40 | 151.60 | 152.00 | 151.37 | 14,229 |
| Feb 13, 2025 | 152.40 | 154.60 | 151.60 | 153.40 | 152.77 | 62,131 |
| Feb 12, 2025 | 153.00 | 153.80 | 151.60 | 152.40 | 151.77 | 65,550 |
| Feb 11, 2025 | 154.00 | 154.40 | 152.20 | 152.60 | 151.97 | 66,411 |
| Feb 10, 2025 | 154.80 | 155.00 | 153.20 | 154.00 | 153.36 | 82,087 |
| Feb 9, 2025 | 155.00 | 155.80 | 154.60 | 154.80 | 154.16 | 79,031 |
| Feb 6, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 155.36 | 145,864 |
| Feb 5, 2025 | 157.20 | 157.20 | 154.20 | 155.00 | 154.36 | 277,964 |
| Feb 4, 2025 | 154.80 | 158.40 | 153.80 | 157.60 | 156.95 | 84,901 |
| Feb 3, 2025 | 159.20 | 159.20 | 154.60 | 155.40 | 154.76 | 48,487 |
| Feb 2, 2025 | 159.20 | 159.20 | 157.60 | 157.60 | 156.95 | 26,856 |
| Jan 30, 2025 | 158.80 | 159.60 | 157.00 | 159.20 | 158.54 | 48,677 |
| Jan 29, 2025 | 159.60 | 161.20 | 157.60 | 158.80 | 158.14 | 75,488 |
| Jan 28, 2025 | 155.80 | 159.40 | 155.80 | 158.00 | 157.35 | 49,293 |
| Jan 27, 2025 | 158.00 | 159.60 | 156.60 | 156.60 | 155.95 | 41,143 |
| Jan 26, 2025 | 158.60 | 160.40 | 156.80 | 158.60 | 157.94 | 60,902 |
| Jan 23, 2025 | 153.60 | 158.60 | 153.60 | 157.60 | 156.95 | 110,670 |
| Jan 22, 2025 | 152.40 | 155.80 | 152.40 | 154.00 | 153.36 | 52,366 |
| Jan 21, 2025 | 152.60 | 154.40 | 152.00 | 153.80 | 153.16 | 44,851 |
| Jan 20, 2025 | 154.40 | 154.40 | 152.00 | 153.60 | 152.97 | 45,365 |
| Jan 19, 2025 | 155.60 | 155.60 | 153.60 | 153.80 | 153.16 | 33,228 |
| Jan 16, 2025 | 156.60 | 156.60 | 153.80 | 155.60 | 154.96 | 62,082 |
| Jan 15, 2025 | 156.60 | 156.60 | 154.60 | 155.80 | 155.16 | 68,551 |
| Jan 14, 2025 | 153.20 | 157.00 | 152.20 | 157.00 | 156.35 | 177,759 |
| Jan 13, 2025 | 155.00 | 155.00 | 151.80 | 152.60 | 151.97 | 68,263 |
| Jan 12, 2025 | 152.00 | 155.00 | 151.40 | 153.60 | 152.97 | 123,250 |
| Jan 9, 2025 | 151.40 | 151.40 | 151.40 | 151.40 | 150.77 | - |
| Jan 8, 2025 | 152.00 | 152.80 | 150.40 | 151.40 | 150.77 | 76,685 |
| Jan 7, 2025 | 153.80 | 155.20 | 151.00 | 152.00 | 151.37 | 77,350 |
| Jan 6, 2025 | 153.60 | 156.00 | 152.60 | 154.40 | 153.76 | 52,588 |
| Jan 5, 2025 | 152.20 | 154.00 | 151.40 | 153.60 | 152.97 | 22,257 |
| Jan 2, 2025 | 150.60 | 152.00 | 149.80 | 152.00 | 151.37 | 30,882 |
| Jan 1, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 150.38 | 8,699 |
| Dec 31, 2024 | 152.40 | 152.40 | 149.60 | 150.00 | 149.38 | 40,163 |
| Dec 30, 2024 | 151.20 | 153.80 | 149.80 | 152.60 | 151.97 | 51,417 |
| Dec 29, 2024 | 150.60 | 151.80 | 148.80 | 150.60 | 149.98 | 84,022 |
| Dec 26, 2024 | 151.80 | 151.80 | 149.20 | 150.60 | 149.98 | 21,196 |
| Dec 25, 2024 | 153.40 | 153.40 | 151.00 | 151.80 | 151.17 | 16,475 |
| Dec 24, 2024 | 154.00 | 154.00 | 151.60 | 153.60 | 152.97 | 12,583 |
| Dec 23, 2024 | 152.00 | 154.00 | 150.60 | 154.00 | 153.36 | 27,314 |
| Dec 22, 2024 | 152.40 | 154.80 | 151.60 | 151.60 | 150.97 | 61,793 |
| Dec 19, 2024 | 157.60 | 158.00 | 152.40 | 152.40 | 151.77 | 137,315 |
| Dec 18, 2024 | 157.80 | 157.80 | 155.60 | 157.60 | 156.95 | 17,732 |
| Dec 17, 2024 | 158.60 | 158.60 | 155.80 | 157.00 | 156.35 | 33,244 |
| Dec 16, 2024 | 158.60 | 159.00 | 157.00 | 157.40 | 156.75 | 16,449 |
| Dec 15, 2024 | 162.00 | 162.20 | 157.80 | 158.80 | 158.14 | 35,400 |
| Dec 12, 2024 | 163.60 | 164.00 | 160.80 | 161.40 | 160.73 | 33,658 |
| Dec 11, 2024 | 157.40 | 163.60 | 156.40 | 162.60 | 161.93 | 187,134 |
| Dec 10, 2024 | 155.00 | 158.00 | 155.00 | 157.40 | 156.75 | 64,030 |
| Dec 9, 2024 | 155.00 | 156.00 | 153.60 | 156.00 | 155.36 | 66,785 |
| Dec 8, 2024 | 154.20 | 155.80 | 153.00 | 155.00 | 154.36 | 11,914 |
| Dec 5, 2024 | 153.40 | 157.20 | 152.00 | 154.00 | 153.36 | 79,462 |
| Dec 4, 2024 | 152.20 | 153.40 | 149.60 | 153.40 | 152.77 | 64,172 |
| Dec 3, 2024 | 148.60 | 152.80 | 147.80 | 151.80 | 151.17 | 106,762 |
| Dec 2, 2024 | 150.80 | 150.80 | 148.00 | 148.60 | 147.99 | 73,184 |
| Dec 1, 2024 | 151.20 | 151.80 | 149.60 | 151.80 | 151.17 | 40,429 |
| Nov 28, 2024 | 151.20 | 151.80 | 149.60 | 151.80 | 151.17 | 40,429 |
| Nov 27, 2024 | 150.60 | 151.40 | 148.00 | 151.00 | 150.38 | 57,853 |
| Nov 26, 2024 | 153.40 | 153.40 | 150.40 | 152.20 | 151.57 | 35,497 |
| Nov 25, 2024 | 153.00 | 154.20 | 152.00 | 153.40 | 152.77 | 119,654 |
| Nov 24, 2024 | 153.00 | 154.40 | 152.40 | 154.20 | 153.56 | 18,937 |
| Nov 21, 2024 | 150.80 | 153.00 | 150.80 | 153.00 | 152.37 | 37,631 |
| Nov 20, 2024 | 151.80 | 152.20 | 150.60 | 151.80 | 151.17 | 33,721 |
| Nov 19, 2024 | 151.00 | 152.00 | 150.00 | 151.80 | 151.17 | 73,909 |
| Nov 18, 2024 | 154.00 | 154.00 | 150.00 | 150.60 | 149.98 | 78,147 |
| Nov 17, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 150.97 | - |
| Nov 14, 2024 | 0.5 Dividend | |||||
| Nov 14, 2024 | 151.40 | 153.00 | 150.00 | 151.60 | 150.97 | 86,551 |
| Nov 13, 2024 | 151.80 | 152.80 | 150.00 | 151.60 | 150.48 | 60,668 |
| Nov 12, 2024 | 153.60 | 154.80 | 151.60 | 153.20 | 152.06 | 57,388 |
| Nov 11, 2024 | 155.60 | 156.00 | 153.00 | 153.60 | 152.46 | 68,325 |
| Nov 10, 2024 | 156.00 | 158.00 | 153.60 | 154.60 | 153.45 | 73,368 |
| Nov 7, 2024 | 157.60 | 157.60 | 153.40 | 155.40 | 154.25 | 53,476 |
| Nov 6, 2024 | 155.20 | 157.60 | 155.20 | 157.60 | 156.43 | 22,742 |
| Nov 5, 2024 | 156.00 | 156.00 | 152.20 | 156.00 | 154.84 | 25,188 |
| Nov 4, 2024 | 159.00 | 159.00 | 155.60 | 156.80 | 155.64 | 42,915 |
| Nov 3, 2024 | 159.60 | 159.60 | 158.00 | 158.20 | 157.03 | 10,721 |
| Oct 31, 2024 | 157.80 | 159.60 | 157.80 | 159.60 | 158.42 | 41,140 |
| Oct 30, 2024 | 157.80 | 159.80 | 157.40 | 159.00 | 157.82 | 21,751 |
| Oct 29, 2024 | 159.80 | 159.80 | 157.40 | 158.40 | 157.23 | 20,993 |
| Oct 28, 2024 | 160.00 | 160.00 | 158.00 | 159.60 | 158.42 | 29,715 |
| Oct 27, 2024 | 158.60 | 160.00 | 156.00 | 159.80 | 158.61 | 19,293 |
| Oct 24, 2024 | 155.60 | 157.60 | 155.60 | 157.60 | 156.43 | 28,845 |
| Oct 23, 2024 | 156.60 | 157.40 | 154.60 | 157.00 | 155.84 | 27,457 |
| Oct 22, 2024 | 160.40 | 160.40 | 156.20 | 156.80 | 155.64 | 33,505 |
| Oct 21, 2024 | 157.80 | 160.80 | 157.60 | 160.40 | 159.21 | 59,789 |
| Oct 20, 2024 | 160.00 | 160.00 | 156.60 | 158.00 | 156.83 | 18,202 |
| Oct 17, 2024 | 158.00 | 160.00 | 158.00 | 159.40 | 158.22 | 39,309 |
| Oct 16, 2024 | 157.80 | 160.00 | 157.80 | 160.00 | 158.81 | 33,213 |
| Oct 15, 2024 | 157.80 | 160.00 | 157.40 | 158.80 | 157.62 | 74,227 |
| Oct 14, 2024 | 156.80 | 158.40 | 155.00 | 158.40 | 157.23 | 60,373 |
| Oct 13, 2024 | 157.00 | 157.00 | 155.20 | 156.80 | 155.64 | 29,945 |
| Oct 10, 2024 | 157.40 | 157.40 | 154.00 | 156.00 | 154.84 | 124,736 |
| Oct 9, 2024 | 157.60 | 157.80 | 154.80 | 157.40 | 156.23 | 61,804 |
| Oct 8, 2024 | 155.40 | 158.60 | 153.80 | 157.80 | 156.63 | 70,759 |
| Oct 7, 2024 | 156.00 | 156.60 | 153.40 | 155.40 | 154.25 | 56,239 |
| Oct 6, 2024 | 156.20 | 156.20 | 151.60 | 156.20 | 155.04 | 37,084 |
| Oct 3, 2024 | 156.80 | 156.80 | 153.80 | 156.00 | 154.84 | 51,070 |
| Oct 2, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 158.81 | - |
| Oct 1, 2024 | 160.00 | 160.80 | 158.60 | 160.00 | 158.81 | 60,809 |
| Sep 30, 2024 | 161.40 | 162.40 | 158.80 | 161.00 | 159.81 | 117,310 |
| Sep 29, 2024 | 168.40 | 168.40 | 159.20 | 160.40 | 159.21 | 191,785 |
| Sep 26, 2024 | 168.00 | 169.20 | 166.20 | 168.80 | 167.55 | 65,696 |
| Sep 25, 2024 | 164.20 | 168.00 | 162.40 | 167.80 | 166.56 | 61,374 |
| Sep 24, 2024 | 163.80 | 164.80 | 162.00 | 164.80 | 163.58 | 102,208 |
| Sep 22, 2024 | 160.40 | 163.60 | 160.40 | 163.00 | 161.79 | 33,167 |
| Sep 19, 2024 | 161.20 | 161.40 | 159.40 | 160.40 | 159.21 | 116,225 |
| Sep 18, 2024 | 159.60 | 161.80 | 158.20 | 161.20 | 160.00 | 20,186 |
| Sep 17, 2024 | 159.60 | 162.00 | 159.60 | 160.80 | 159.61 | 35,601 |
| Sep 16, 2024 | 162.20 | 162.20 | 160.00 | 161.00 | 159.81 | 23,055 |
| Sep 15, 2024 | 159.80 | 160.60 | 158.00 | 160.60 | 159.41 | 8,395 |
| Sep 12, 2024 | 159.00 | 159.80 | 157.80 | 159.80 | 158.61 | 23,821 |
| Sep 11, 2024 | 158.00 | 159.80 | 157.60 | 158.60 | 157.42 | 45,486 |
| Sep 10, 2024 | 161.40 | 161.40 | 158.40 | 159.80 | 158.61 | 20,024 |
| Sep 9, 2024 | 161.80 | 162.40 | 158.20 | 160.00 | 158.81 | 60,370 |
| Sep 8, 2024 | 161.20 | 162.40 | 159.00 | 162.40 | 161.20 | 17,464 |
| Sep 5, 2024 | 162.00 | 164.20 | 161.00 | 162.40 | 161.20 | 67,917 |
| Sep 4, 2024 | 161.00 | 162.20 | 158.00 | 161.20 | 160.00 | 25,160 |
| Sep 3, 2024 | 165.80 | 165.80 | 162.00 | 162.80 | 161.59 | 48,570 |
| Sep 2, 2024 | 160.60 | 166.00 | 160.60 | 164.00 | 162.78 | 244,739 |
| Sep 1, 2024 | 160.20 | 160.20 | 158.60 | 160.00 | 158.81 | 43,477 |
| Aug 29, 2024 | 159.00 | 160.80 | 158.00 | 158.20 | 157.03 | 93,804 |
| Aug 28, 2024 | 159.00 | 159.00 | 157.00 | 159.00 | 157.82 | 37,143 |
| Aug 27, 2024 | 162.40 | 162.40 | 158.60 | 159.40 | 158.22 | 64,550 |
| Aug 26, 2024 | 0.5 Dividend | |||||
| Aug 26, 2024 | 163.00 | 163.00 | 159.60 | 161.40 | 160.20 | 89,558 |
| Aug 25, 2024 | 163.80 | 164.00 | 161.80 | 163.00 | 161.29 | 58,246 |
| Aug 22, 2024 | 163.80 | 164.00 | 162.20 | 163.80 | 162.09 | 45,058 |
| Aug 21, 2024 | 163.40 | 163.80 | 161.80 | 163.60 | 161.89 | 72,921 |
| Aug 20, 2024 | 166.60 | 169.40 | 162.80 | 163.60 | 161.89 | 273,186 |
| Aug 19, 2024 | 166.60 | 166.60 | 164.20 | 165.20 | 163.47 | 41,227 |
| Aug 18, 2024 | 166.40 | 167.00 | 164.80 | 166.60 | 164.86 | 61,331 |
| Aug 15, 2024 | 165.00 | 167.00 | 165.00 | 166.40 | 164.66 | 106,446 |
| Aug 14, 2024 | 166.80 | 167.00 | 165.20 | 165.60 | 163.87 | 125,857 |
| Aug 13, 2024 | 164.80 | 167.20 | 163.20 | 166.40 | 164.66 | 187,186 |
| Aug 12, 2024 | 161.60 | 163.20 | 160.60 | 163.20 | 161.49 | 61,340 |
| Aug 11, 2024 | 161.00 | 163.20 | 160.20 | 161.60 | 159.91 | 29,664 |
| Aug 8, 2024 | 160.80 | 163.00 | 159.00 | 161.60 | 159.91 | 121,784 |
| Aug 7, 2024 | 164.40 | 165.00 | 162.20 | 162.20 | 160.50 | 175,791 |
| Aug 6, 2024 | 160.40 | 163.20 | 159.60 | 162.00 | 160.31 | 127,685 |
| Aug 5, 2024 | 155.40 | 162.60 | 151.00 | 161.00 | 159.32 | 124,642 |
| Aug 4, 2024 | 156.00 | 160.00 | 155.00 | 156.00 | 154.37 | 25,872 |
| Aug 1, 2024 | 0.5 Dividend | |||||
| Aug 1, 2024 | 165.00 | 165.40 | 160.40 | 161.80 | 160.11 | 38,211 |
| Jul 31, 2024 | 166.20 | 166.20 | 161.40 | 165.60 | 163.37 | 72,506 |
| Jul 30, 2024 | 160.60 | 165.80 | 159.40 | 165.20 | 162.98 | 146,258 |
| Jul 29, 2024 | 161.20 | 161.20 | 159.20 | 160.60 | 158.44 | 66,630 |
| Jul 28, 2024 | 159.20 | 160.60 | 159.00 | 160.60 | 158.44 | 44,859 |
| Jul 25, 2024 | 159.40 | 159.80 | 157.40 | 159.60 | 157.45 | 64,008 |
| Jul 24, 2024 | 160.00 | 160.40 | 159.20 | 160.40 | 158.24 | 46,972 |
| Jul 23, 2024 | 159.80 | 160.00 | 158.20 | 160.00 | 157.85 | 41,849 |
| Jul 22, 2024 | 158.80 | 160.60 | 158.00 | 160.00 | 157.85 | 31,233 |
| Jul 21, 2024 | 160.80 | 160.80 | 157.00 | 159.00 | 156.86 | 28,086 |
| Jul 18, 2024 | 161.20 | 161.20 | 158.80 | 160.80 | 158.64 | 40,646 |
| Jul 17, 2024 | 159.00 | 161.00 | 158.80 | 161.00 | 158.83 | 81,690 |
| Jul 16, 2024 | 157.60 | 159.00 | 156.00 | 159.00 | 156.86 | 39,983 |
| Jul 15, 2024 | 156.00 | 157.80 | 154.80 | 157.80 | 155.68 | 55,359 |
| Jul 14, 2024 | 156.00 | 157.00 | 154.20 | 157.00 | 154.89 | 32,262 |
| Jul 11, 2024 | 158.00 | 158.00 | 155.80 | 157.00 | 154.89 | 60,517 |
| Jul 10, 2024 | 157.80 | 158.60 | 156.00 | 157.60 | 155.48 | 74,292 |
| Jul 9, 2024 | 157.00 | 158.20 | 155.60 | 157.80 | 155.68 | 68,694 |
| Jul 8, 2024 | 155.40 | 156.80 | 153.80 | 156.80 | 154.69 | 103,892 |
| Jul 7, 2024 | 156.00 | 156.00 | 154.00 | 155.20 | 153.11 | 21,407 |
| Jul 4, 2024 | 155.00 | 156.00 | 152.80 | 156.00 | 153.90 | 73,183 |
| Jul 3, 2024 | 155.40 | 155.40 | 152.40 | 155.00 | 152.92 | 38,770 |
| Jul 2, 2024 | 154.60 | 156.00 | 153.00 | 155.60 | 153.51 | 64,907 |
| Jul 1, 2024 | 155.00 | 155.60 | 152.00 | 154.20 | 152.13 | 107,684 |
| Jun 30, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 156.86 | - |
| Jun 27, 2024 | 157.20 | 159.00 | 156.60 | 159.00 | 156.86 | 77,676 |
| Jun 26, 2024 | 161.00 | 161.00 | 155.80 | 157.60 | 155.48 | 149,581 |
| Jun 25, 2024 | 161.80 | 162.20 | 158.80 | 161.00 | 158.83 | 63,311 |
| Jun 24, 2024 | 163.40 | 166.40 | 160.60 | 160.80 | 158.64 | 88,549 |
| Jun 23, 2024 | 165.40 | 166.40 | 163.40 | 165.00 | 162.78 | 23,291 |
| Jun 13, 2024 | 169.00 | 169.00 | 164.00 | 164.20 | 161.99 | 128,869 |
| Jun 12, 2024 | 166.80 | 167.80 | 164.60 | 167.60 | 165.35 | 67,184 |
| Jun 11, 2024 | 166.60 | 167.60 | 164.40 | 166.20 | 163.96 | 134,737 |
| Jun 10, 2024 | 165.20 | 168.80 | 163.80 | 167.00 | 164.75 | 105,734 |
| Jun 9, 2024 | 161.80 | 166.20 | 161.80 | 165.00 | 162.78 | 58,808 |
| Jun 6, 2024 | 161.40 | 164.40 | 161.40 | 164.40 | 162.19 | 65,967 |
| Jun 5, 2024 | 166.60 | 166.80 | 161.40 | 163.20 | 161.01 | 81,429 |
| Jun 4, 2024 | 168.00 | 168.00 | 164.20 | 165.80 | 163.57 | 78,582 |
| Jun 3, 2024 | 165.80 | 168.80 | 164.40 | 166.40 | 164.16 | 107,359 |
| Jun 2, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 161.99 | - |
| May 30, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 161.99 | - |
| May 29, 2024 | 162.00 | 164.20 | 161.00 | 164.20 | 161.99 | 81,441 |
| May 28, 2024 | 164.80 | 164.80 | 161.40 | 164.00 | 161.79 | 78,754 |
| May 27, 2024 | 167.00 | 167.00 | 161.80 | 164.20 | 161.99 | 44,675 |
| May 26, 2024 | 164.40 | 165.00 | 162.80 | 164.40 | 162.19 | 23,961 |
| May 23, 2024 | 167.00 | 167.00 | 162.60 | 166.40 | 164.16 | 74,478 |
| May 22, 2024 | 165.80 | 167.00 | 163.00 | 167.00 | 164.75 | 47,180 |
| May 21, 2024 | 168.20 | 170.00 | 165.00 | 165.80 | 163.57 | 85,450 |
| May 20, 2024 | 163.40 | 168.40 | 163.00 | 168.40 | 166.14 | 61,258 |
| May 19, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 163.77 | - |
| May 16, 2024 | 165.40 | 166.00 | 162.60 | 166.00 | 163.77 | 48,271 |
| May 15, 2024 | 165.80 | 169.80 | 165.00 | 167.00 | 164.75 | 141,193 |
| May 14, 2024 | 168.60 | 170.00 | 165.40 | 168.00 | 165.74 | 145,755 |
Related Tickers
4009.SR Middle East Healthcare Company
64.00
-1.54%
4007.SR Al Hammadi Holding Company
39.90
-0.25%
4002.SR Mouwasat Medical Services Company
77.60
-0.77%
4013.SR Dr. Sulaiman Al Habib Medical Services Group Company
270.00
-0.22%
4005.SR National Medical Care Company
162.40
-0.85%
2140.SR Ayyan Investment Company
14.98
+0.54%
4017.SR Dr. Soliman Abdel Kader Fakeeh
46.35
-0.75%
4018.SR Almoosa Health Company
164.00
-0.97%